Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.41 | 31.50 | 30.30 | 30.94 | 392,910 | +0.04(+0.13%) |
Sep 29, 2011 | 31.11 | 31.51 | 30.21 | 30.90 | 135,493 | +0.36(+1.18%) |
Sep 28, 2011 | 31.25 | 31.59 | 30.48 | 30.54 | 248,551 | -0.64(-2.05%) |
Sep 27, 2011 | 30.45 | 32.09 | 30.07 | 31.18 | 463,563 | +1.45(+4.88%) |
Sep 26, 2011 | 29.12 | 29.83 | 28.25 | 29.73 | 209,806 | +0.76(+2.62%) |
Sep 23, 2011 | 28.57 | 28.97 | 28.20 | 28.97 | 246,109 | +0.36(+1.26%) |
Sep 22, 2011 | 29.86 | 29.91 | 28.26 | 28.61 | 404,294 | -2.27(-7.35%) |
Sep 21, 2011 | 30.53 | 31.69 | 30.45 | 30.88 | 401,928 | +0.37(+1.21%) |
Sep 20, 2011 | 30.81 | 31.19 | 30.49 | 30.51 | 386,432 | -0.13(-0.42%) |
Sep 19, 2011 | 31.28 | 31.50 | 30.40 | 30.64 | 506,000 | -1.36(-4.25%) |
Sep 16, 2011 | 32.06 | 32.44 | 31.82 | 32.00 | 521,092 | -0.04(-0.12%) |
Sep 15, 2011 | 32.55 | 32.55 | 31.42 | 32.04 | 548,868 | -0.17(-0.53%) |
Sep 14, 2011 | 33.08 | 33.25 | 32.12 | 32.21 | 612,347 | -0.53(-1.62%) |
Sep 13, 2011 | 33.21 | 33.78 | 32.65 | 32.74 | 344,204 | -0.24(-0.73%) |
Sep 12, 2011 | 32.15 | 33.01 | 32.15 | 32.98 | 156,712 | +0.24(+0.73%) |
Sep 09, 2011 | 33.40 | 33.70 | 32.46 | 32.74 | 208,870 | -1.04(-3.08%) |
Sep 08, 2011 | 33.87 | 34.38 | 33.72 | 33.78 | 180,254 | -0.34(-1.00%) |
Sep 07, 2011 | 33.88 | 34.30 | 33.63 | 34.12 | 210,268 | +0.90(+2.71%) |
Sep 06, 2011 | 32.59 | 33.32 | 32.32 | 33.22 | 135,371 | -0.54(-1.60%) |
Sep 02, 2011 | 34.40 | 34.59 | 33.50 | 33.76 | 152,606 | -1.39(-3.95%) |
Sep 01, 2011 | 35.94 | 36.36 | 34.98 | 35.15 | 193,740 | -0.78(-2.17%) |
Aug 31, 2011 | 35.59 | 36.36 | 35.42 | 35.93 | 246,895 | +0.49(+1.38%) |
Aug 30, 2011 | 34.96 | 35.62 | 34.71 | 35.44 | 108,062 | +0.35(+1.00%) |
Aug 29, 2011 | 34.14 | 35.25 | 34.04 | 35.09 | 224,635 | +1.30(+3.85%) |
Aug 26, 2011 | 32.95 | 34.12 | 32.42 | 33.79 | 215,987 | +0.53(+1.59%) |
Aug 25, 2011 | 34.48 | 34.48 | 33.10 | 33.26 | 176,898 | -0.93(-2.72%) |
Aug 24, 2011 | 33.25 | 34.25 | 33.11 | 34.19 | 110,711 | +0.65(+1.94%) |
Aug 23, 2011 | 32.14 | 33.63 | 31.78 | 33.54 | 159,345 | +1.56(+4.88%) |
Aug 22, 2011 | 32.72 | 33.05 | 31.35 | 31.98 | 228,329 | +0.04(+0.13%) |
Aug 19, 2011 | 32.16 | 32.90 | 31.87 | 31.94 | 213,412 | -0.76(-2.32%) |
Aug 18, 2011 | 33.65 | 33.65 | 32.43 | 32.70 | 223,707 | -1.92(-5.55%) |
Aug 17, 2011 | 34.94 | 35.45 | 34.06 | 34.62 | 206,347 | -0.12(-0.35%) |
Aug 16, 2011 | 34.54 | 35.12 | 34.36 | 34.74 | 182,965 | -0.17(-0.49%) |
Aug 15, 2011 | 34.58 | 34.97 | 34.22 | 34.91 | 117,429 | +0.63(+1.84%) |
Aug 12, 2011 | 34.16 | 34.52 | 33.64 | 34.28 | 322,971 | +0.45(+1.35%) |
Aug 11, 2011 | 31.78 | 34.14 | 31.53 | 33.83 | 338,533 | +2.26(+7.14%) |
Aug 10, 2011 | 31.45 | 32.59 | 30.94 | 31.57 | 642,197 | -0.69(-2.14%) |
Aug 09, 2011 | 31.54 | 32.37 | 30.03 | 32.26 | 504,526 | +1.03(+3.30%) |
Aug 08, 2011 | 33.43 | 34.20 | 31.16 | 31.23 | 644,536 | -3.42(-9.87%) |
Aug 05, 2011 | 35.51 | 37.98 | 33.18 | 34.65 | 707,918 | -0.69(-1.94%) |
Aug 04, 2011 | 38.50 | 38.51 | 35.32 | 35.34 | 446,194 | -3.23(-8.39%) |
Aug 03, 2011 | 38.81 | 38.81 | 37.16 | 38.57 | 376,151 | -0.12(-0.31%) |
Aug 02, 2011 | 39.07 | 39.78 | 38.68 | 38.69 | 225,833 | -0.73(-1.85%) |
Aug 01, 2011 | 40.45 | 40.45 | 38.89 | 39.42 | 199,225 | -0.58(-1.45%) |
Jul 29, 2011 | 39.92 | 40.44 | 39.38 | 40.00 | 187,604 | -0.21(-0.52%) |
Jul 28, 2011 | 40.43 | 41.18 | 40.14 | 40.21 | 238,217 | -0.21(-0.52%) |
Jul 27, 2011 | 41.36 | 41.38 | 40.38 | 40.42 | 160,323 | -1.19(-2.86%) |
Jul 26, 2011 | 42.29 | 42.32 | 41.57 | 41.61 | 222,175 | -0.76(-1.79%) |
Jul 25, 2011 | 42.23 | 43.07 | 42.08 | 42.37 | 186,533 | -0.33(-0.77%) |
Jul 22, 2011 | 42.83 | 42.88 | 42.31 | 42.70 | 68,388 | +0.11(+0.26%) |
Jul 21, 2011 | 42.29 | 42.85 | 41.82 | 42.59 | 176,055 | +0.50(+1.19%) |
Jul 20, 2011 | 42.81 | 42.99 | 42.00 | 42.09 | 193,661 | -0.64(-1.50%) |
Jul 19, 2011 | 42.38 | 42.89 | 42.36 | 42.73 | 225,918 | +0.67(+1.59%) |
Jul 18, 2011 | 41.47 | 42.19 | 40.98 | 42.06 | 235,051 | +0.25(+0.60%) |
Jul 15, 2011 | 41.75 | 41.83 | 41.31 | 41.81 | 133,207 | +0.29(+0.70%) |
Jul 14, 2011 | 42.06 | 42.23 | 41.33 | 41.52 | 167,091 | -0.44(-1.05%) |
Jul 13, 2011 | 42.32 | 42.82 | 41.49 | 41.96 | 167,311 | -0.05(-0.12%) |
Jul 12, 2011 | 42.14 | 42.30 | 41.85 | 42.01 | 107,440 | -0.20(-0.47%) |
Jul 11, 2011 | 42.77 | 42.97 | 41.99 | 42.21 | 127,586 | -1.11(-2.56%) |
Jul 08, 2011 | 42.65 | 43.34 | 42.27 | 43.32 | 147,666 | +0.27(+0.63%) |
Jul 07, 2011 | 43.37 | 43.61 | 42.71 | 43.05 | 254,129 | +0.05(+0.12%) |
Jul 06, 2011 | 42.60 | 43.13 | 42.56 | 43.00 | 583,233 | +0.32(+0.75%) |
Jul 05, 2011 | 42.88 | 43.03 | 42.56 | 42.68 | 104,856 | -0.19(-0.44%) |